Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Costar Group Inc (NQ: CSGP )

92.65 +2.31 (+2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 4.164 4.185 4.112 4.138 565,000 -0.05(-1.12%)
May 27, 2004 4.177 4.224 4.167 4.185 468,000 -0.01(-0.19%)
May 26, 2004 4.225 4.232 4.116 4.193 608,000 +0.01(+0.36%)
May 25, 2004 4.125 4.285 4.107 4.178 690,000 +0.05(+1.26%)
May 24, 2004 4.027 4.130 4.026 4.126 504,000 +0.10(+2.46%)
May 21, 2004 3.933 4.068 3.919 4.027 1,441,000 +0.09(+2.18%)
May 20, 2004 3.896 3.954 3.896 3.941 684,000 +0.04(+1.08%)
May 19, 2004 3.839 3.912 3.788 3.899 813,000 +0.11(+2.79%)
May 18, 2004 3.721 3.805 3.721 3.793 527,000 +0.06(+1.63%)
May 17, 2004 3.820 3.836 3.690 3.732 679,000 -0.06(-1.53%)
May 14, 2004 3.803 3.872 3.760 3.790 198,000 -0.03(-0.79%)
May 13, 2004 3.829 3.873 3.703 3.820 397,000 -0.01(-0.16%)
May 12, 2004 3.840 3.852 3.652 3.826 501,000 +0.02(+0.45%)
May 11, 2004 3.720 3.836 3.720 3.809 305,000 +0.10(+2.70%)
May 10, 2004 3.740 3.852 3.686 3.709 771,000 -0.04(-1.04%)
May 07, 2004 3.885 3.907 3.725 3.748 857,000 -0.15(-3.95%)
May 06, 2004 3.893 3.964 3.883 3.902 622,000 -0.05(-1.29%)
May 05, 2004 3.901 3.972 3.884 3.953 277,000 +0.02(+0.46%)
May 04, 2004 3.795 3.958 3.795 3.935 1,443,000 +0.09(+2.42%)
May 03, 2004 3.885 3.958 3.750 3.842 1,505,000 -0.09(-2.41%)
Apr 30, 2004 3.905 3.951 3.863 3.937 644,000 +0.01(+0.31%)
Apr 29, 2004 3.912 3.958 3.895 3.925 583,000 +0.03(+0.77%)
Apr 28, 2004 3.904 3.950 3.892 3.895 863,000 -0.03(-0.76%)
Apr 27, 2004 3.896 3.945 3.852 3.925 1,127,000 -0.02(-0.48%)
Apr 26, 2004 3.901 3.982 3.876 3.944 668,000 -0.01(-0.33%)
Apr 23, 2004 3.897 3.958 3.866 3.957 886,000 +0.06(+1.46%)
Apr 22, 2004 3.841 3.900 3.801 3.900 648,000 +0.07(+1.88%)
Apr 21, 2004 3.860 3.860 3.770 3.828 483,000 -0.04(-1.11%)
Apr 20, 2004 3.898 3.907 3.825 3.871 741,000 +0.01(+0.28%)
Apr 19, 2004 3.842 3.904 3.842 3.860 764,000 -0.04(-1.08%)
Apr 16, 2004 3.903 3.974 3.871 3.902 770,000 -0.01(-0.36%)
Apr 15, 2004 3.922 3.922 3.820 3.916 539,000 +0.04(+1.01%)
Apr 14, 2004 3.761 3.934 3.761 3.877 658,000 +0.05(+1.36%)
Apr 13, 2004 3.834 4.000 3.774 3.825 690,000 -0.10(-2.57%)
Apr 12, 2004 3.985 3.987 3.896 3.926 809,000 +0.05(+1.21%)
Apr 08, 2004 3.934 3.976 3.860 3.879 1,238,000 -0.04(-0.97%)
Apr 07, 2004 3.894 3.917 3.810 3.917 1,181,000 +0.03(+0.77%)
Apr 06, 2004 3.880 3.951 3.844 3.887 1,167,000 -0.01(-0.33%)
Apr 05, 2004 3.856 3.923 3.838 3.900 1,093,000 +0.00(+0.08%)
Apr 02, 2004 3.820 3.907 3.811 3.897 2,232,000 +0.13(+3.45%)
Apr 01, 2004 3.735 3.827 3.725 3.767 831,000 +0.08(+2.17%)
Mar 31, 2004 3.720 3.780 3.643 3.687 2,091,000 -0.03(-0.86%)
Mar 30, 2004 3.675 3.719 3.645 3.719 877,000 +0.03(+0.81%)
Mar 29, 2004 3.562 3.700 3.562 3.689 1,654,000 +0.09(+2.50%)
Mar 26, 2004 3.654 3.654 3.565 3.599 986,000 -0.01(-0.17%)
Mar 25, 2004 3.692 3.692 3.564 3.605 879,000 -0.08(-2.04%)
Mar 24, 2004 3.583 3.697 3.538 3.680 945,000 +0.10(+2.71%)
Mar 23, 2004 3.588 3.636 3.563 3.583 620,000 -0.05(-1.27%)
Mar 22, 2004 3.789 3.789 3.590 3.629 463,000 -0.03(-0.87%)
Mar 19, 2004 3.912 3.914 3.649 3.661 746,000 -0.16(-4.19%)
Mar 18, 2004 3.736 3.852 3.722 3.821 510,000 +0.08(+2.28%)
Mar 17, 2004 3.673 3.800 3.673 3.736 1,256,000 +0.07(+1.80%)
Mar 16, 2004 3.914 3.914 3.649 3.670 1,396,000 -0.23(-5.90%)
Mar 15, 2004 3.974 3.974 3.856 3.900 567,000 -0.05(-1.27%)
Mar 12, 2004 3.994 4.026 3.868 3.950 1,662,000 -0.02(-0.45%)
Mar 11, 2004 3.665 3.993 3.665 3.968 5,665,000 +0.27(+7.24%)
Mar 10, 2004 3.850 3.850 3.668 3.700 949,000 -0.03(-0.83%)
Mar 09, 2004 3.809 3.815 3.724 3.731 1,096,000 -0.08(-2.07%)
Mar 08, 2004 3.750 3.942 3.744 3.810 841,000 -0.00(-0.06%)
Mar 05, 2004 3.750 3.899 3.750 3.812 546,000 -0.04(-1.04%)
Mar 04, 2004 3.877 3.900 3.750 3.852 1,004,000 -0.02(-0.45%)
Mar 03, 2004 3.871 3.892 3.750 3.870 436,000 +0.01(+0.16%)
Mar 02, 2004 3.873 3.929 3.841 3.864 616,000 -0.04(-0.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.